Daiichikosho Co., Ltd. 7458
TSE · Japan · Distribution Services
¥1,770.00-25.50 (-1.42%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,770.00 | -1.42% | ¥1,788.50 | ¥1,797.50 | ¥1,770.00 | 70.00K |
| 2026-10-01 | ¥1,795.50 | -0.50% | ¥1,794.00 | ¥1,811.00 | ¥1,778.50 | 297.70K |
| 2026-09-30 | ¥1,804.50 | -1.10% | ¥1,811.00 | ¥1,820.50 | ¥1,785.00 | 372.70K |
| 2026-09-29 | ¥1,824.50 | -3.03% | ¥1,859.00 | ¥1,859.00 | ¥1,814.50 | 839.40K |
| 2026-09-28 | ¥1,881.50 | -1.52% | ¥1,910.00 | ¥1,916.50 | ¥1,873.00 | 1.74M |
| 2026-09-25 | ¥1,910.50 | +1.49% | ¥1,888.50 | ¥1,919.00 | ¥1,888.00 | 907.40K |
| 2026-09-24 | ¥1,882.50 | +0.03% | ¥1,889.00 | ¥1,897.00 | ¥1,866.50 | 1.07M |
| 2026-09-18 | ¥1,882.00 | -0.92% | ¥1,887.50 | ¥1,898.00 | ¥1,867.00 | 599.80K |
| 2026-09-17 | ¥1,899.50 | +0.85% | ¥1,872.50 | ¥1,910.00 | ¥1,872.00 | 542.00K |
| 2026-09-16 | ¥1,883.50 | +0.78% | ¥1,882.50 | ¥1,895.50 | ¥1,879.00 | 372.60K |
| 2026-09-15 | ¥1,869.00 | -0.24% | ¥1,883.00 | ¥1,891.00 | ¥1,869.00 | 337.80K |
| 2026-09-14 | ¥1,873.50 | +2.46% | ¥1,858.00 | ¥1,873.50 | ¥1,845.50 | 421.50K |
| 2026-09-11 | ¥1,828.50 | -0.57% | ¥1,820.50 | ¥1,837.00 | ¥1,813.00 | 287.10K |
| 2026-09-10 | ¥1,839.00 | +1.49% | ¥1,826.50 | ¥1,843.50 | ¥1,813.00 | 262.80K |
| 2026-09-09 | ¥1,812.00 | -0.93% | ¥1,826.50 | ¥1,828.50 | ¥1,806.00 | 232.80K |
| 2026-09-08 | ¥1,829.00 | -0.19% | ¥1,836.00 | ¥1,836.00 | ¥1,810.00 | 195.20K |
| 2026-09-07 | ¥1,832.50 | -1.95% | ¥1,860.00 | ¥1,860.00 | ¥1,827.00 | 310.30K |
| 2026-09-04 | ¥1,869.00 | -0.16% | ¥1,867.50 | ¥1,873.50 | ¥1,855.00 | 206.90K |
| 2026-09-03 | ¥1,872.00 | -0.40% | ¥1,880.50 | ¥1,890.50 | ¥1,869.50 | 199.40K |
| 2026-09-02 | ¥1,879.50 | -1.16% | ¥1,897.50 | ¥1,903.00 | ¥1,879.00 | 237.40K |
| 2026-09-01 | ¥1,901.50 | +0.05% | ¥1,876.00 | ¥1,906.00 | ¥1,865.00 | 384.70K |
| 2026-08-31 | ¥1,900.50 | +0.40% | ¥1,904.00 | ¥1,914.50 | ¥1,888.00 | 373.50K |
| 2026-08-28 | ¥1,893.00 | +0.42% | ¥1,879.50 | ¥1,893.00 | ¥1,870.00 | 244.20K |
| 2026-08-27 | ¥1,885.00 | -0.74% | ¥1,882.00 | ¥1,896.00 | ¥1,874.00 | 175.60K |
| 2026-08-26 | ¥1,899.00 | +0.42% | ¥1,882.00 | ¥1,903.00 | ¥1,880.50 | 195.80K |
| 2026-08-25 | ¥1,891.00 | +1.34% | ¥1,889.00 | ¥1,912.00 | ¥1,885.50 | 303.70K |
| 2026-08-24 | ¥1,866.00 | -0.35% | ¥1,872.50 | ¥1,890.00 | ¥1,865.50 | 195.50K |
| 2026-08-21 | ¥1,872.50 | +0.13% | ¥1,865.00 | ¥1,879.50 | ¥1,861.00 | 140.80K |
| 2026-08-20 | ¥1,870.00 | +1.08% | ¥1,878.00 | ¥1,888.00 | ¥1,863.00 | 199.90K |
| 2026-08-19 | ¥1,850.00 | +0.93% | ¥1,855.00 | ¥1,860.00 | ¥1,827.50 | 142.80K |
| 2026-08-18 | ¥1,833.00 | +0.30% | ¥1,820.00 | ¥1,839.00 | ¥1,811.50 | 186.30K |
| 2026-08-17 | ¥1,827.50 | +0.14% | ¥1,833.50 | ¥1,835.00 | ¥1,822.00 | 112.00K |
| 2026-08-14 | ¥1,825.00 | +0.61% | ¥1,797.50 | ¥1,827.00 | ¥1,791.50 | 129.00K |
| 2026-08-13 | ¥1,814.00 | -0.98% | ¥1,832.00 | ¥1,840.00 | ¥1,806.50 | 170.50K |
| 2026-08-12 | ¥1,832.00 | +0.88% | ¥1,844.00 | ¥1,849.50 | ¥1,823.00 | 242.40K |
| 2026-08-10 | ¥1,816.00 | -1.30% | ¥1,833.00 | ¥1,844.50 | ¥1,808.00 | 260.60K |
| 2026-08-07 | ¥1,840.00 | +5.35% | ¥1,765.00 | ¥1,852.00 | ¥1,762.00 | 348.50K |
| 2026-08-06 | ¥1,746.50 | +0.87% | ¥1,747.00 | ¥1,759.00 | ¥1,733.00 | 225.00K |
| 2026-08-05 | ¥1,731.50 | -0.46% | ¥1,746.50 | ¥1,747.50 | ¥1,717.50 | 237.40K |
| 2026-08-04 | ¥1,739.50 | -2.77% | ¥1,789.00 | ¥1,789.50 | ¥1,736.50 | 260.50K |
| 2026-08-03 | ¥1,789.00 | -1.19% | ¥1,811.00 | ¥1,812.00 | ¥1,765.00 | 265.10K |
| 2026-07-31 | ¥1,810.50 | -3.18% | ¥1,834.00 | ¥1,855.00 | ¥1,809.50 | 478.20K |
| 2026-07-30 | ¥1,870.00 | -0.43% | ¥1,895.00 | ¥1,899.00 | ¥1,858.50 | 334.30K |
| 2026-07-29 | ¥1,878.00 | +2.12% | ¥1,860.00 | ¥1,902.00 | ¥1,840.50 | 373.40K |
| 2026-07-28 | ¥1,839.00 | +0.96% | ¥1,844.00 | ¥1,853.00 | ¥1,829.00 | 309.00K |
| 2026-07-27 | ¥1,821.50 | +3.38% | ¥1,779.50 | ¥1,823.50 | ¥1,779.50 | 305.70K |
| 2026-07-24 | ¥1,762.00 | +0.51% | ¥1,744.00 | ¥1,765.00 | ¥1,737.50 | 161.80K |
| 2026-07-23 | ¥1,753.00 | -0.88% | ¥1,751.00 | ¥1,761.00 | ¥1,741.00 | 180.70K |
| 2026-07-22 | ¥1,768.50 | -1.80% | ¥1,776.00 | ¥1,782.00 | ¥1,743.50 | 292.40K |
| 2026-07-21 | ¥1,801.00 | +0.47% | ¥1,814.50 | ¥1,829.50 | ¥1,795.50 | 242.90K |
| 2026-07-17 | ¥1,792.50 | +1.04% | ¥1,786.00 | ¥1,808.50 | ¥1,783.50 | 254.60K |
| 2026-07-16 | ¥1,774.00 | -0.31% | ¥1,786.50 | ¥1,795.50 | ¥1,773.00 | 238.30K |
| 2026-07-15 | ¥1,779.50 | -1.14% | ¥1,803.50 | ¥1,811.50 | ¥1,775.00 | 208.80K |
| 2026-07-14 | ¥1,800.00 | +1.44% | ¥1,790.00 | ¥1,817.00 | ¥1,785.00 | 379.90K |
| 2026-07-13 | ¥1,774.50 | +1.57% | ¥1,758.50 | ¥1,780.00 | ¥1,747.50 | 230.00K |
| 2026-07-10 | ¥1,747.00 | -0.17% | ¥1,745.00 | ¥1,757.50 | ¥1,739.00 | 213.80K |
| 2026-07-09 | ¥1,750.00 | -0.88% | ¥1,757.00 | ¥1,759.50 | ¥1,740.00 | 182.70K |
| 2026-07-08 | ¥1,765.50 | +0.48% | ¥1,767.50 | ¥1,777.50 | ¥1,758.00 | 244.70K |
| 2026-07-07 | ¥1,757.00 | +0.86% | ¥1,742.50 | ¥1,766.00 | ¥1,735.00 | 189.30K |
| 2026-07-06 | ¥1,742.00 | +0.78% | ¥1,731.00 | ¥1,743.00 | ¥1,730.00 | 200.10K |
| 2026-07-03 | ¥1,728.50 | +0.38% | ¥1,740.00 | ¥1,751.50 | ¥1,728.50 | 172.30K |
| 2026-07-02 | ¥1,722.00 | +1.26% | ¥1,724.00 | ¥1,742.00 | ¥1,718.50 | 219.00K |
| 2026-07-01 | ¥1,700.50 | -0.67% | ¥1,710.00 | ¥1,712.00 | ¥1,695.50 | 161.80K |
| 2026-06-30 | ¥1,712.00 | -1.27% | ¥1,726.50 | ¥1,738.50 | ¥1,707.00 | 287.80K |
| 2026-06-29 | ¥1,734.00 | +3.68% | ¥1,681.00 | ¥1,734.00 | ¥1,680.00 | 447.40K |
| 2026-06-26 | ¥1,672.50 | +1.86% | ¥1,649.50 | ¥1,672.50 | ¥1,641.50 | 287.50K |
| 2026-06-25 | ¥1,642.00 | +0.24% | ¥1,643.50 | ¥1,654.50 | ¥1,635.00 | 208.70K |
| 2026-06-24 | ¥1,638.00 | -0.27% | ¥1,653.00 | ¥1,653.00 | ¥1,633.50 | 234.40K |
| 2026-06-23 | ¥1,642.50 | +0.37% | ¥1,631.50 | ¥1,655.00 | ¥1,631.00 | 298.70K |
| 2026-06-22 | ¥1,636.50 | -0.85% | ¥1,641.00 | ¥1,648.50 | ¥1,635.00 | 199.50K |
| 2026-06-19 | ¥1,650.50 | +0.55% | ¥1,639.00 | ¥1,653.00 | ¥1,627.00 | 248.30K |
| 2026-06-18 | ¥1,641.50 | -0.64% | ¥1,642.00 | ¥1,648.00 | ¥1,630.00 | 220.70K |
| 2026-06-17 | ¥1,652.00 | -0.03% | ¥1,661.50 | ¥1,668.50 | ¥1,641.50 | 232.90K |
| 2026-06-16 | ¥1,652.50 | -0.78% | ¥1,652.50 | ¥1,658.50 | ¥1,631.00 | 247.20K |
| 2026-06-15 | ¥1,665.50 | -1.62% | ¥1,695.00 | ¥1,698.00 | ¥1,665.50 | 192.20K |
| 2026-06-12 | ¥1,693.00 | +0.21% | ¥1,675.00 | ¥1,698.00 | ¥1,665.00 | 297.20K |
| 2026-06-11 | ¥1,689.50 | +0.57% | ¥1,683.00 | ¥1,697.50 | ¥1,677.00 | 189.00K |
| 2026-06-10 | ¥1,680.00 | +2.16% | ¥1,654.00 | ¥1,680.00 | ¥1,653.50 | 205.90K |
| 2026-06-09 | ¥1,644.50 | -0.21% | ¥1,650.00 | ¥1,663.50 | ¥1,639.00 | 184.70K |
| 2026-06-08 | ¥1,648.00 | +0.37% | ¥1,634.50 | ¥1,670.00 | ¥1,634.50 | 212.20K |
| 2026-06-05 | ¥1,642.00 | +0.40% | ¥1,645.00 | ¥1,655.00 | ¥1,638.50 | 178.70K |
| 2026-06-04 | ¥1,635.50 | +0.46% | ¥1,628.00 | ¥1,638.00 | ¥1,619.00 | 201.40K |
| 2026-06-03 | ¥1,628.00 | +0.56% | ¥1,611.00 | ¥1,633.50 | ¥1,600.00 | 223.90K |
| 2026-06-02 | ¥1,619.00 | -0.31% | ¥1,624.00 | ¥1,626.00 | ¥1,603.00 | 262.50K |
| 2026-06-01 | ¥1,624.00 | -0.52% | ¥1,629.50 | ¥1,630.00 | ¥1,602.00 | 389.20K |
| 2026-05-29 | ¥1,632.50 | -0.82% | ¥1,640.00 | ¥1,663.50 | ¥1,632.50 | 333.00K |
| 2026-05-28 | ¥1,646.00 | +0.03% | ¥1,645.50 | ¥1,654.00 | ¥1,631.50 | 325.80K |
| 2026-05-27 | ¥1,645.50 | +0.18% | ¥1,633.00 | ¥1,659.00 | ¥1,625.00 | 265.80K |
| 2026-05-26 | ¥1,642.50 | -2.41% | ¥1,675.00 | ¥1,680.00 | ¥1,642.50 | 255.10K |
| 2026-05-25 | ¥1,683.00 | -3.05% | ¥1,720.00 | ¥1,720.50 | ¥1,665.00 | 302.40K |